Hamilton Lane Inc Cl A (NQ: HLNE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	44.55	44.69	43.89	44.37	123,827	-0.22(-0.49%)
Apr 29, 2019	44.10	44.65	43.98	44.59	137,234	+0.44(+0.99%)
Apr 26, 2019	44.69	44.69	44.10	44.16	97,555	-0.53(-1.18%)
Apr 25, 2019	44.51	44.96	44.21	44.68	137,432	+0.17(+0.39%)
Apr 24, 2019	44.47	45.11	44.15	44.51	212,020	-0.10(-0.22%)
Apr 23, 2019	43.48	44.68	43.25	44.61	218,505	+1.27(+2.93%)
Apr 22, 2019	43.43	43.78	43.18	43.34	117,924	-0.09(-0.21%)
Apr 18, 2019	43.62	43.93	43.35	43.43	108,235	-0.35(-0.79%)
Apr 17, 2019	43.96	44.08	42.96	43.78	123,379	+0.05(+0.12%)
Apr 16, 2019	42.99	44.00	42.99	43.72	120,024	+1.00(+2.34%)
Apr 15, 2019	43.48	43.70	42.57	42.72	92,096	-0.64(-1.49%)
Apr 12, 2019	42.87	43.58	42.86	43.37	272,845	+0.83(+1.94%)
Apr 11, 2019	42.37	43.34	41.75	42.54	264,289	+2.12(+5.23%)
Apr 10, 2019	39.92	40.47	39.81	40.42	105,052	+0.50(+1.25%)
Apr 09, 2019	40.37	40.37	39.78	39.92	53,267	-0.47(-1.17%)
Apr 08, 2019	40.85	40.85	40.21	40.40	74,784	-0.54(-1.33%)
Apr 05, 2019	40.85	41.20	40.60	40.94	93,701	+0.25(+0.60%)
Apr 04, 2019	40.73	41.18	40.45	40.70	84,993	-0.22(-0.53%)
Apr 03, 2019	40.87	41.70	40.69	40.91	118,766	+0.15(+0.36%)
Apr 02, 2019	39.93	40.80	39.62	40.77	265,301	+0.74(+1.86%)
Apr 01, 2019	39.94	40.18	39.74	40.02	77,527	+0.45(+1.12%)
Mar 29, 2019	40.01	40.07	39.44	39.58	168,243	-0.12(-0.30%)
Mar 28, 2019	38.99	40.21	38.64	39.70	125,202	+0.74(+1.91%)
Mar 27, 2019	38.93	39.14	38.38	38.95	95,728	+0.04(+0.09%)
Mar 26, 2019	38.54	39.05	38.23	38.92	84,589	+0.73(+1.90%)
Mar 25, 2019	37.62	38.47	37.62	38.19	207,457	+0.57(+1.52%)
Mar 22, 2019	39.33	39.33	37.10	37.62	179,034	-1.93(-4.87%)
Mar 21, 2019	39.44	40.22	39.18	39.54	79,853	+0.00(+0.00%)
Mar 20, 2019	39.63	40.19	39.23	39.54	110,825	-0.12(-0.30%)
Mar 19, 2019	39.36	40.02	38.95	39.66	209,230	+0.55(+1.42%)
Mar 18, 2019	38.74	39.25	38.33	39.11	104,819	+0.37(+0.96%)
Mar 15, 2019	38.59	38.99	38.13	38.73	381,191	+0.01(+0.02%)
Mar 14, 2019	39.24	39.66	38.55	38.73	178,342	-0.63(-1.61%)
Mar 13, 2019	40.08	40.09	38.87	39.36	481,797	-0.86(-2.13%)
Mar 12, 2019	40.63	40.94	40.08	40.22	525,935	-1.86(-4.42%)
Mar 11, 2019	41.59	42.31	41.37	42.08	107,354	+0.54(+1.31%)
Mar 08, 2019	41.19	41.98	41.08	41.54	102,901	+0.11(+0.26%)
Mar 07, 2019	42.14	42.99	41.35	41.43	124,373	-0.85(-2.01%)
Mar 06, 2019	42.78	42.94	42.21	42.28	135,247	-0.55(-1.29%)
Mar 05, 2019	42.40	43.33	42.30	42.83	180,282	+0.42(+1.00%)
Mar 04, 2019	42.29	42.63	41.84	42.41	178,923	-0.05(-0.11%)
Mar 01, 2019	42.41	42.60	42.07	42.45	65,835	+0.26(+0.62%)
Feb 28, 2019	41.71	42.25	41.71	42.19	64,495	+0.27(+0.65%)
Feb 27, 2019	41.39	42.25	41.28	41.92	96,081	+0.52(+1.24%)
Feb 26, 2019	40.81	41.50	40.46	41.40	93,823	+0.57(+1.39%)
Feb 25, 2019	41.57	41.99	40.79	40.83	105,615	-0.42(-1.01%)
Feb 22, 2019	40.43	41.66	40.43	41.25	112,085	+1.03(+2.56%)
Feb 21, 2019	40.19	40.49	39.66	40.22	100,953	+0.15(+0.38%)
Feb 20, 2019	39.87	40.20	39.72	40.06	65,373	+0.35(+0.89%)
Feb 19, 2019	39.59	40.17	39.34	39.71	78,944	-0.05(-0.14%)
Feb 15, 2019	39.01	40.20	38.91	39.77	106,995	+0.91(+2.35%)
Feb 14, 2019	39.24	39.68	38.51	38.85	84,007	-0.46(-1.17%)
Feb 13, 2019	39.20	39.48	38.98	39.31	99,291	+0.12(+0.30%)
Feb 12, 2019	39.59	39.76	39.04	39.20	72,337	-0.02(-0.05%)
Feb 11, 2019	39.12	39.60	38.74	39.21	113,227	+0.26(+0.67%)
Feb 08, 2019	38.64	39.57	38.37	38.95	87,964	+0.30(+0.77%)
Feb 07, 2019	38.09	39.33	38.09	38.65	167,324	+0.56(+1.47%)
Feb 06, 2019	37.38	38.12	36.30	38.09	98,266	+0.80(+2.13%)
Feb 05, 2019	36.15	37.53	35.08	37.30	228,922	+3.28(+9.64%)
Feb 04, 2019	33.53	34.12	33.52	34.02	77,240	+0.52(+1.54%)
Feb 01, 2019	32.88	33.64	32.78	33.50	126,137	+0.72(+2.21%)
Jan 31, 2019	32.83	33.16	32.62	32.78	85,914	-0.11(-0.33%)
Jan 30, 2019	33.16	33.39	32.56	32.89	100,910	-0.18(-0.55%)
Jan 29, 2019	32.99	33.39	32.96	33.07	60,208	+0.09(+0.27%)
Jan 28, 2019	32.98	33.18	32.54	32.98	57,688	-0.27(-0.82%)
Jan 25, 2019	32.93	33.39	32.81	33.25	45,475	+0.44(+1.35%)
Jan 24, 2019	32.67	33.07	32.47	32.81	69,837	+0.05(+0.17%)
Jan 23, 2019	32.64	32.87	32.31	32.75	69,061	+0.21(+0.64%)
Jan 22, 2019	32.52	32.61	31.89	32.54	142,544	-0.25(-0.77%)
Jan 18, 2019	31.92	32.96	31.70	32.80	83,649	+0.89(+2.78%)
Jan 17, 2019	32.92	32.94	31.79	31.91	102,138	-1.28(-3.87%)
Jan 16, 2019	32.45	33.39	32.45	33.20	138,959	+0.86(+2.66%)
Jan 15, 2019	31.58	32.48	31.44	32.34	63,857	+0.74(+2.35%)
Jan 14, 2019	31.98	32.33	31.50	31.60	182,541	-0.61(-1.91%)
Jan 11, 2019	32.79	33.33	32.14	32.21	166,966	-0.76(-2.30%)
Jan 10, 2019	32.47	33.16	32.28	32.97	119,880	+0.33(+1.02%)
Jan 09, 2019	32.93	33.89	32.56	32.64	131,670	-0.28(-0.85%)
Jan 08, 2019	33.32	33.73	32.83	32.92	129,460	-0.11(-0.33%)
Jan 07, 2019	33.24	33.77	32.90	33.02	97,170	-0.34(-1.03%)
Jan 04, 2019	32.87	33.80	32.79	33.37	145,943	+0.85(+2.61%)
Jan 03, 2019	32.44	34.04	31.97	32.52	95,991	-0.23(-0.72%)
Jan 02, 2019	32.97	33.32	32.14	32.75	137,768	-0.69(-2.05%)
Dec 31, 2018	33.19	33.44	32.98	33.44	132,665	+0.46(+1.40%)
Dec 28, 2018	32.92	33.56	32.71	32.98	153,246	+0.18(+0.55%)
Dec 27, 2018	31.50	32.82	31.23	32.80	220,109	+0.84(+2.63%)
Dec 26, 2018	30.57	32.06	29.31	31.96	164,824	+1.57(+5.18%)
Dec 24, 2018	30.74	31.20	30.12	30.38	106,110	-0.63(-2.04%)
Dec 21, 2018	30.98	31.51	30.66	31.02	624,934	+0.04(+0.12%)
Dec 20, 2018	30.30	31.11	30.11	30.98	190,346	+0.57(+1.87%)
Dec 19, 2018	30.90	31.49	30.22	30.41	156,944	-0.51(-1.64%)
Dec 18, 2018	30.75	31.27	30.71	30.92	184,720	+0.28(+0.91%)
Dec 17, 2018	30.48	31.46	30.30	30.64	192,594	-0.05(-0.15%)
Dec 14, 2018	30.90	31.34	30.55	30.68	188,874	-0.47(-1.51%)
Dec 13, 2018	31.54	31.58	30.66	31.15	258,116	-0.20(-0.63%)
Dec 12, 2018	31.79	32.03	31.18	31.35	96,439	+0.01(+0.03%)
Dec 11, 2018	31.58	31.95	30.68	31.34	256,281	+0.12(+0.37%)
Dec 10, 2018	31.57	31.67	30.84	31.22	209,217	-0.31(-1.00%)
Dec 07, 2018	32.36	33.52	31.37	31.54	144,054	-0.79(-2.45%)
Dec 06, 2018	32.56	33.42	31.63	32.33	246,319	-0.66(-1.99%)
Dec 04, 2018	34.37	34.64	32.95	32.98	105,424	-1.55(-4.47%)
Dec 03, 2018	34.53	34.81	34.22	34.53	404,188	+0.56(+1.64%)
Nov 30, 2018	33.69	34.26	33.57	33.97	160,307	+0.11(+0.32%)
Nov 29, 2018	33.92	34.29	33.42	33.86	213,584	-0.27(-0.79%)
Nov 28, 2018	33.58	34.17	33.24	34.13	176,520	+0.56(+1.66%)
Nov 27, 2018	34.43	34.43	33.52	33.58	91,293	-0.93(-2.71%)
Nov 26, 2018	34.20	34.53	33.86	34.51	119,354	+0.60(+1.78%)
Nov 23, 2018	33.28	34.08	32.84	33.91	34,733	+0.30(+0.88%)
Nov 21, 2018		33.61	33.61	33.61	0	+0.75(+2.30%)
Nov 20, 2018	33.37	33.37	32.49	32.86	91,214	-0.86(-2.56%)
Nov 19, 2018	34.39	34.39	33.30	33.72	94,725	-0.59(-1.73%)
Nov 16, 2018	33.69	34.42	33.69	34.31	128,691	+0.59(+1.76%)
Nov 15, 2018	32.71	33.72	32.55	33.72	84,729	+0.92(+2.79%)
Nov 14, 2018	33.34	33.40	32.57	32.80	274,650	-0.40(-1.19%)
Nov 13, 2018	33.59	33.80	33.07	33.20	171,704	-0.23(-0.70%)
Nov 12, 2018	33.62	33.81	33.39	33.43	142,333	-0.51(-1.51%)
Nov 09, 2018	34.68	35.25	33.59	33.95	166,319	-0.91(-2.60%)
Nov 08, 2018	34.87	35.72	34.36	34.85	235,145	-0.04(-0.10%)
Nov 07, 2018	35.03	35.43	34.13	34.89	186,654	+0.02(+0.05%)
Nov 06, 2018	32.74	35.36	32.54	34.87	298,679	+2.59(+8.01%)
Nov 05, 2018	31.82	32.52	31.35	32.28	244,430	+0.48(+1.50%)
Nov 02, 2018	29.80	32.51	29.80	31.81	1,007,936	+2.13(+7.17%)
Nov 01, 2018	32.35	33.52	28.57	29.68	1,355,687	-4.80(-13.91%)
Oct 31, 2018	34.00	34.85	33.48	34.48	209,274	+0.88(+2.62%)
Oct 30, 2018	33.69	33.91	33.42	33.60	201,580	+0.01(+0.03%)
Oct 29, 2018	33.96	34.74	33.42	33.59	162,901	+0.04(+0.13%)
Oct 26, 2018	32.94	33.79	32.92	33.54	149,286	+0.11(+0.32%)
Oct 25, 2018	33.11	33.63	32.56	33.43	199,593	+0.77(+2.37%)
Oct 24, 2018	34.49	35.11	32.57	32.66	193,568	-1.87(-5.41%)
Oct 23, 2018	35.04	35.23	33.95	34.53	109,149	-0.93(-2.63%)
Oct 22, 2018	35.10	36.09	35.10	35.46	140,112	+0.40(+1.13%)
Oct 19, 2018	35.49	35.76	34.82	35.07	140,046	-0.45(-1.26%)
Oct 18, 2018	36.01	36.32	35.47	35.52	198,870	-0.64(-1.76%)
Oct 17, 2018	36.06	36.20	35.65	36.16	132,603	+0.04(+0.12%)
Oct 16, 2018	35.44	36.50	35.11	36.11	231,595	+1.04(+2.97%)
Oct 15, 2018	34.66	35.33	34.30	35.07	272,598	+0.34(+0.98%)
Oct 12, 2018	34.38	34.84	34.17	34.73	510,202	+0.80(+2.36%)
Oct 11, 2018	33.87	34.64	33.62	33.93	350,262	+0.01(+0.03%)
Oct 10, 2018	35.23	35.34	33.89	33.92	435,759	-1.57(-4.43%)
Oct 09, 2018	35.26	35.76	35.03	35.49	316,365	+0.13(+0.38%)
Oct 08, 2018	36.63	36.79	34.85	35.36	363,907	-1.37(-3.74%)
Oct 05, 2018	37.93	38.03	36.27	36.73	238,680	-1.13(-2.99%)
Oct 04, 2018	38.37	38.60	37.35	37.86	182,503	-0.58(-1.52%)
Oct 03, 2018	37.61	38.71	37.57	38.45	133,453	+0.93(+2.49%)
Oct 02, 2018	38.63	38.70	36.97	37.51	198,034	-1.14(-2.95%)
Oct 01, 2018	39.97	39.97	38.59	38.65	183,589	-1.12(-2.82%)
Sep 28, 2018	40.21	40.83	39.69	39.78	324,066	-0.55(-1.36%)
Sep 27, 2018	41.00	41.49	40.11	40.32	192,182	-0.66(-1.62%)
Sep 26, 2018	41.22	41.48	40.62	40.99	177,978	-0.13(-0.33%)
Sep 25, 2018	42.07	42.28	41.08	41.12	312,075	-0.80(-1.91%)
Sep 24, 2018	42.68	43.11	41.92	41.92	267,923	-0.70(-1.64%)
Sep 21, 2018	41.94	42.90	41.34	42.62	456,209	+0.75(+1.78%)
Sep 20, 2018	42.29	42.59	41.75	41.88	235,355	-0.31(-0.72%)
Sep 19, 2018	42.51	42.67	42.08	42.18	319,237	-0.39(-0.91%)
Sep 18, 2018	41.89	42.61	41.64	42.57	242,650	+0.75(+1.80%)
Sep 17, 2018	41.65	42.20	41.45	41.81	469,297	+0.03(+0.06%)
Sep 14, 2018	41.45	42.28	41.45	41.79	260,166	+0.02(+0.04%)
Sep 13, 2018	41.40	42.29	40.88	41.77	2,030,494	-2.69(-6.06%)
Sep 12, 2018	43.69	44.72	43.31	44.46	228,127	+0.71(+1.61%)
Sep 11, 2018	43.91	44.31	43.67	43.76	46,975	-0.24(-0.55%)
Sep 10, 2018	43.63	44.52	43.56	44.00	95,870	+0.60(+1.38%)
Sep 07, 2018	43.22	44.13	43.02	43.40	96,821	+0.08(+0.19%)
Sep 06, 2018	43.38	43.44	42.97	43.32	127,543	-0.09(-0.21%)
Sep 05, 2018	44.05	44.05	42.93	43.41	181,922	-0.64(-1.46%)
Sep 04, 2018	43.54	44.39	43.00	44.05	133,054	+0.42(+0.96%)
Aug 31, 2018		43.63	43.63	43.63	0	+0.47(+1.10%)
Aug 30, 2018	43.38	43.62	42.75	43.16	178,752	-0.25(-0.58%)
Aug 29, 2018	43.08	43.51	42.66	43.41	156,472	+0.30(+0.68%)
Aug 28, 2018	42.87	43.34	42.38	43.11	114,978	+0.30(+0.69%)
Aug 27, 2018	41.52	43.08	41.40	42.82	88,735	+1.36(+3.28%)
Aug 24, 2018	41.34	41.72	41.29	41.46	100,846	+0.14(+0.35%)
Aug 23, 2018	41.54	41.73	41.31	41.31	99,965	-0.24(-0.58%)
Aug 22, 2018	41.28	41.73	41.01	41.56	135,304	+0.11(+0.26%)
Aug 21, 2018	41.87	42.20	41.29	41.45	135,828	-0.29(-0.69%)
Aug 20, 2018	42.17	42.39	41.56	41.73	100,556	-0.33(-0.79%)
Aug 17, 2018	41.60	42.74	41.42	42.07	161,219	+0.40(+0.97%)
Aug 16, 2018	41.73	42.23	41.28	41.66	121,091	+0.12(+0.28%)
Aug 15, 2018	42.11	42.28	41.11	41.55	152,690	-0.70(-1.65%)
Aug 14, 2018	41.60	42.43	41.21	42.24	124,519	+0.79(+1.90%)
Aug 13, 2018	41.39	41.86	41.14	41.46	97,678	+0.06(+0.15%)
Aug 10, 2018	41.41	42.78	41.13	41.39	127,567	-0.17(-0.41%)
Aug 09, 2018	41.70	41.70	40.80	41.56	210,202	-0.24(-0.58%)
Aug 08, 2018	40.12	41.97	40.11	41.81	189,774	+1.55(+3.84%)
Aug 07, 2018	39.10	42.06	37.44	40.26	656,400	-2.78(-6.46%)
Aug 06, 2018	42.75	43.24	41.82	43.04	217,635	+0.36(+0.84%)
Aug 03, 2018	43.84	43.97	42.52	42.68	151,716	-1.03(-2.35%)
Aug 02, 2018	43.93	44.32	43.51	43.71	149,973	-0.38(-0.85%)
Aug 01, 2018	43.82	44.95	43.32	44.09	129,500	+0.29(+0.65%)
Jul 31, 2018	43.68	44.17	43.09	43.80	127,063	+0.23(+0.53%)
Jul 30, 2018	44.00	44.27	43.02	43.57	165,015	-0.35(-0.79%)
Jul 27, 2018	44.78	44.79	43.42	43.92	123,877	-0.78(-1.74%)
Jul 26, 2018	44.73	45.37	44.32	44.69	161,021	-0.02(-0.04%)
Jul 25, 2018	44.40	45.52	44.32	44.71	157,693	+0.01(+0.02%)
Jul 24, 2018	46.01	46.01	44.45	44.70	130,591	-1.14(-2.50%)
Jul 23, 2018	45.75	46.29	45.55	45.85	175,087	+0.05(+0.12%)
Jul 20, 2018	46.08	46.85	45.53	45.79	238,563	-0.36(-0.78%)
Jul 19, 2018	46.43	47.21	45.94	46.15	162,814	-0.45(-0.96%)
Jul 18, 2018	45.58	46.85	45.11	46.60	146,019	+1.09(+2.40%)
Jul 17, 2018	44.68	45.73	44.65	45.51	92,411	+0.72(+1.60%)
Jul 16, 2018	44.16	44.83	44.16	44.79	59,007	+0.76(+1.73%)
Jul 13, 2018		44.83	43.89	44.03	84,431	-0.34(-0.77%)
Jul 12, 2018		44.86	43.89	44.37	107,716	+0.22(+0.51%)
Jul 11, 2018	44.50	48.83	44.02	44.15	162,164	-0.72(-1.61%)
Jul 10, 2018	44.80	45.28	44.41	44.87	182,370	+0.15(+0.34%)
Jul 09, 2018	44.33	44.71	44.10	44.72	177,509	+0.58(+1.32%)
Jul 06, 2018	43.71	44.69	43.49	44.14	97,446	+0.47(+1.09%)
Jul 05, 2018		43.74	42.80	43.67	144,429	+0.73(+1.71%)
Jul 03, 2018		42.93	42.93	42.93	0	-0.70(-1.60%)
Jul 02, 2018	43.00	43.63	42.62	43.63	166,298	+0.72(+1.69%)
Jun 29, 2018		43.72	42.74	42.91	234,875	-0.57(-1.32%)
Jun 28, 2018	42.18	43.59	40.63	43.48	172,275	+1.14(+2.70%)
Jun 27, 2018	42.26	43.16	42.15	42.33	195,715	-0.13(-0.30%)
Jun 26, 2018	41.53	42.56	41.52	42.46	197,929	+0.99(+2.39%)
Jun 25, 2018	42.06	42.53	41.05	41.47	175,941	-0.55(-1.30%)
Jun 22, 2018	41.30	42.06	40.71	42.01	558,552	+0.79(+1.91%)
Jun 21, 2018	41.22	41.64	40.95	41.22	219,511	+0.09(+0.22%)
Jun 20, 2018	41.53	42.16	41.00	41.13	214,255	-0.30(-0.73%)
Jun 19, 2018	41.38	41.95	40.93	41.44	184,017	-0.21(-0.49%)
Jun 18, 2018	41.24	41.97	41.13	41.64	173,170	+0.29(+0.69%)
Jun 15, 2018		41.98	42.16	41.36	259,643	-0.61(-1.46%)
Jun 14, 2018	42.37	42.41	41.67	41.97	184,875	-0.31(-0.74%)
Jun 13, 2018	42.08	43.22	40.46	42.29	345,669	+0.14(+0.34%)
Jun 12, 2018	42.61	42.94	41.67	42.14	202,017	-0.53(-1.25%)
Jun 11, 2018	44.06	44.06	42.68	42.68	187,025	-0.92(-2.10%)
Jun 08, 2018	43.67	43.75	42.88	43.59	206,783	+0.00(+0.00%)
Jun 07, 2018	44.52	46.30	42.20	43.59	431,113	+0.18(+0.41%)
Jun 06, 2018	43.28	44.15	43.07	43.42	154,924	+0.19(+0.43%)
Jun 05, 2018	43.07	44.21	43.07	43.23	164,921	+0.30(+0.71%)
Jun 04, 2018	43.18	43.42	42.59	42.93	181,161	-0.16(-0.37%)
Jun 01, 2018	41.77	43.25	41.76	43.09	166,004	+1.45(+3.49%)
May 31, 2018	41.49	42.27	41.13	41.64	153,833	+0.12(+0.30%)
May 30, 2018	40.78	42.31	40.69	41.51	229,110	+1.08(+2.66%)
May 29, 2018	40.45	41.39	40.03	40.43	285,503	-0.29(-0.72%)
May 25, 2018		40.73	40.73	40.73	0	-0.41(-1.00%)
May 24, 2018	41.33	41.60	40.74	41.14	120,413	-0.09(-0.22%)
May 23, 2018	41.24	41.73	41.07	41.23	143,779	-0.20(-0.49%)
May 22, 2018	41.76	42.17	41.36	41.43	124,870	-0.19(-0.45%)
May 21, 2018	41.22	41.90	41.07	41.62	142,678	+0.53(+1.28%)
May 18, 2018	40.72	41.32	40.21	41.09	150,760	+0.56(+1.38%)
May 17, 2018	40.18	41.38	40.07	40.53	181,374	+0.43(+1.07%)
May 16, 2018	39.79	40.44	39.69	40.10	203,541	+0.41(+1.03%)
May 15, 2018	40.06	40.72	39.45	39.69	166,324	-0.54(-1.35%)
May 14, 2018	40.74	41.17	39.99	40.24	249,102	-0.53(-1.29%)
May 11, 2018	40.16	40.90	39.15	40.76	180,885	+0.54(+1.35%)
May 10, 2018	39.72	40.56	39.33	40.22	117,230	+0.39(+0.98%)
May 09, 2018	39.69	40.14	38.64	39.83	110,834	+0.17(+0.43%)
May 08, 2018	39.80	40.01	39.33	39.66	96,204	-0.05(-0.13%)
May 07, 2018	39.07	39.85	38.87	39.71	82,898	+0.75(+1.92%)
May 04, 2018	38.10	39.29	37.79	38.96	96,272	+0.65(+1.70%)
May 03, 2018	37.71	38.47	37.37	38.31	124,784	+0.59(+1.56%)
May 02, 2018	36.88	38.03	36.73	37.73	129,395	+0.89(+2.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.